Get the Stockscreener App
21.15
0.33%
-0.07
After Hours:
21.25
0.10
+0.47%
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History
The historical daily chart and data for Invesco Db Commodity Index Tracking Fund stock (DBC), show that the latest closing stock price as of May 28, 2025, is $21.15.
- Invesco Db Commodity Index Tracking Fund all-time high stock price is $30.64, occurred on June 09, 2022.
- The lowest Invesco Db Commodity Index Tracking Fund stock price recorded was $10.46 on April 27, 2020. Since then, Invesco Db Commodity Index Tracking Fund's stock price has risen over 102.28% to $21.15 now.
- The 52-week high stock price for DBC is $23.89, representing a 12.98% increase from the current share price, occurred on July 05, 2024.
- The 52-week low stock price for DBC is $19.84, indicating a -6.17% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco Db Commodity Index Tracking Fund (DBC) stock in the beginning of 2024 was $20.87. The stock closed the year at $24.65, a gain of over 18.11% for the year.
The table below shows more information about DBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $21.34 | $21.15 | $0.185 | 587,013.0 | -0.33% |
| May 27, 2025 | $21.28 | $21.14 | $0.145 | 616,744.0 | -0.89% |
| May 23, 2025 | $21.43 | $21.25 | $0.18 | 444,125.0 | +0.56% |
| May 22, 2025 | $21.34 | $21.21 | $0.125 | 632,874.0 | -0.51% |
| May 21, 2025 | $21.55 | $21.39 | $0.16 | 921,832.0 | -0.14% |
| May 20, 2025 | $21.43 | $21.22 | $0.21 | 679,863.0 | +1.28% |
| May 19, 2025 | $21.28 | $21.11 | $0.1651 | 683,655.0 | -0.14% |
| May 16, 2025 | $21.25 | $21.14 | $0.10 | 624,173.0 | -0.38% |
| May 15, 2025 | $21.31 | $21.13 | $0.1799 | 490,855.0 | -0.98% |
| May 14, 2025 | $21.57 | $21.46 | $0.1096 | 449,562.0 | -0.51% |
| May 13, 2025 | $21.62 | $21.35 | $0.27 | 445,261.0 | +1.55% |
| May 12, 2025 | $21.46 | $21.24 | $0.22 | 1,209,808.0 | +0.66% |
| May 09, 2025 | $21.14 | $21.04 | $0.105 | 656,608.0 | +0.76% |
| May 08, 2025 | $20.96 | $20.81 | $0.15 | 520,015.0 | +1.30% |
| May 07, 2025 | $20.90 | $20.66 | $0.2393 | 1,300,688.0 | -1.24% |
| May 06, 2025 | $21.07 | $20.92 | $0.145 | 1,388,005.0 | +1.50% |
| May 05, 2025 | $20.77 | $20.57 | $0.195 | 1,284,105.0 | -0.58% |
| May 02, 2025 | $20.84 | $20.64 | $0.20 | 1,948,139.0 | +0.44% |
| May 01, 2025 | $20.76 | $20.49 | $0.2749 | 3,638,135.0 | +0.49% |
| Apr 30, 2025 | $20.88 | $20.55 | $0.329 | 2,548,954.0 | -1.86% |
| Apr 29, 2025 | $21.14 | $20.96 | $0.1751 | 1,135,278.0 | -1.27% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Commodity Index Tracking Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Commodity Index Tracking Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.62 | $20.49 | $1.13 | 19,108,473.0 | +2.82% |
| Apr, 2025 | $22.66 | $19.84 | $2.82 | 44,359,494.0 | -8.58% |
| Mar, 2025 | $22.55 | $21.61 | $0.935 | 35,306,776.0 | +2.27% |
| Feb, 2025 | $23.04 | $21.83 | $1.21 | 18,497,843.0 | +0.14% |
| Jan, 2025 | $22.69 | $21.46 | $1.23 | 16,741,437.0 | +2.76% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.49 | $20.78 | $1.71 | 17,961,403.0 | -3.93% |
| Nov, 2024 | $22.93 | $21.77 | $1.16 | 13,889,155.0 | -1.99% |
| Oct, 2024 | $23.60 | $22.03 | $1.57 | 20,574,649.0 | +1.44% |
| Sep, 2024 | $22.61 | $20.90 | $1.71 | 17,867,053.0 | +0.72% |
| Aug, 2024 | $22.59 | $21.51 | $1.08 | 18,551,730.0 | -2.08% |
| Jul, 2024 | $23.89 | $21.95 | $1.95 | 24,155,098.0 | -2.80% |
| Jun, 2024 | $23.49 | $22.62 | $0.87 | 16,474,485.0 | -0.17% |
| May, 2024 | $23.95 | $22.91 | $1.04 | 20,388,828.0 | -0.30% |
| Apr, 2024 | $24.09 | $22.96 | $1.12 | 30,676,857.0 | +1.61% |
| Mar, 2024 | $23.00 | $21.99 | $1.01 | 25,454,614.0 | +4.46% |
| Feb, 2024 | $22.40 | $21.70 | $0.70 | 22,085,001.0 | -1.52% |
| Jan, 2024 | $22.61 | $21.61 | $0.995 | 19,294,050.0 | +1.32% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.20 | $22.01 | $2.19 | 36,736,755.0 | -7.82% |
| Nov, 2023 | $24.92 | $23.55 | $1.37 | 28,355,871.0 | -2.45% |
| Oct, 2023 | $25.40 | $23.69 | $1.71 | 35,485,920.0 | -1.80% |
| Sep, 2023 | $25.63 | $24.75 | $0.88 | 18,046,490.0 | +1.50% |
| Aug, 2023 | $24.66 | $23.89 | $0.77 | 21,886,504.0 | -0.36% |
| Jul, 2023 | $24.69 | $22.55 | $2.14 | 18,407,833.0 | +8.72% |
| Jun, 2023 | $23.60 | $22.16 | $1.44 | 20,662,323.0 | +2.95% |
| May, 2023 | $23.55 | $22.05 | $1.50 | 18,862,185.0 | -6.41% |
| Apr, 2023 | $24.59 | $23.21 | $1.38 | 22,767,896.0 | -0.76% |
| Mar, 2023 | $24.48 | $22.36 | $2.12 | 33,927,432.0 | -0.08% |
| Feb, 2023 | $24.70 | $23.32 | $1.38 | 28,385,895.0 | -4.46% |
| Jan, 2023 | $25.21 | $23.42 | $1.79 | 34,986,437.0 | +0.89% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):